633 lines
30 KiB
CSV
633 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230817,193000,1048817980,6150,6150,6150,6150,3830
|
|
20230817,192900,1048817980,6150,6150,6150,6150,0
|
|
20230817,192800,1048817980,6150,6150,6150,6150,0
|
|
20230817,192700,1048817980,6150,6150,6150,6150,0
|
|
20230817,192600,1048817980,6150,6150,6150,6150,0
|
|
20230817,192500,1048817980,6150,6150,6150,6150,0
|
|
20230817,192400,1048817980,6150,6150,6150,6150,0
|
|
20230817,192300,1048817980,6150,6150,6150,6150,0
|
|
20230817,192200,1048817980,6150,6150,6150,6150,0
|
|
20230817,192100,1048817980,6150,6150,6150,6150,0
|
|
20230817,192000,1048817980,6150,6150,6150,6150,0
|
|
20230817,191900,1048817980,6150,6150,6150,6150,0
|
|
20230817,191800,1048817980,6150,6150,6150,6150,0
|
|
20230817,191700,1048817980,6150,6150,6150,6150,0
|
|
20230817,191600,1048817980,6150,6150,6150,6150,0
|
|
20230817,191500,1048817980,6150,6150,6150,6150,0
|
|
20230817,191400,1048817980,6150,6150,6150,6150,0
|
|
20230817,191300,1048817980,6150,6150,6150,6150,0
|
|
20230817,191200,1048817980,6150,6150,6150,6150,0
|
|
20230817,191100,1048817980,6150,6150,6150,6150,0
|
|
20230817,191000,1048817980,6150,6150,6150,6150,0
|
|
20230817,190900,1048817980,6150,6150,6150,6150,0
|
|
20230817,190800,1048817980,6150,6150,6150,6150,0
|
|
20230817,190700,1048817980,6150,6150,6150,6150,0
|
|
20230817,190600,1048817980,6150,6150,6150,6150,0
|
|
20230817,190500,1048817980,6150,6150,6150,6150,0
|
|
20230817,190400,1048817980,6150,6150,6150,6150,0
|
|
20230817,190300,1048817980,6150,6150,6150,6150,0
|
|
20230817,190200,1048817980,6150,6150,6150,6150,0
|
|
20230817,190100,1048817980,6150,6150,6150,6150,0
|
|
20230817,190000,1048817980,6150,6150,6150,6150,3830
|
|
20230817,185900,1048817980,6150,6150,6150,6150,0
|
|
20230817,185800,1048817980,6150,6150,6150,6150,0
|
|
20230817,185700,1048817980,6150,6150,6150,6150,0
|
|
20230817,185600,1048817980,6150,6150,6150,6150,0
|
|
20230817,185500,1048817980,6150,6150,6150,6150,0
|
|
20230817,185400,1048817980,6150,6150,6150,6150,0
|
|
20230817,185300,1048817980,6150,6150,6150,6150,0
|
|
20230817,185200,1048817980,6150,6150,6150,6150,0
|
|
20230817,185100,1048817980,6150,6150,6150,6150,0
|
|
20230817,185000,1048817980,6150,6150,6150,6150,0
|
|
20230817,184900,1048817980,6150,6150,6150,6150,0
|
|
20230817,184800,1048817980,6150,6150,6150,6150,0
|
|
20230817,184700,1048817980,6150,6150,6150,6150,0
|
|
20230817,184600,1048817980,6150,6150,6150,6150,0
|
|
20230817,184500,1048817980,6150,6150,6150,6150,0
|
|
20230817,184400,1048817980,6150,6150,6150,6150,0
|
|
20230817,184300,1048817980,6150,6150,6150,6150,0
|
|
20230817,184200,1048817980,6150,6150,6150,6150,0
|
|
20230817,184100,1048817980,6150,6150,6150,6150,0
|
|
20230817,184000,1048817980,6150,6150,6150,6150,0
|
|
20230817,183900,1048817980,6150,6150,6150,6150,0
|
|
20230817,183800,1048817980,6150,6150,6150,6150,0
|
|
20230817,183700,1048817980,6150,6150,6150,6150,0
|
|
20230817,183600,1048817980,6150,6150,6150,6150,0
|
|
20230817,183500,1048817980,6150,6150,6150,6150,0
|
|
20230817,183400,1048817980,6150,6150,6150,6150,0
|
|
20230817,183300,1048817980,6150,6150,6150,6150,0
|
|
20230817,183200,1048817980,6150,6150,6150,6150,0
|
|
20230817,183100,1048817980,6150,6150,6150,6150,0
|
|
20230817,183000,1048817980,6150,6150,6150,6150,3830
|
|
20230817,182900,1048817980,6150,6150,6150,6150,0
|
|
20230817,182800,1048817980,6150,6150,6150,6150,0
|
|
20230817,182700,1048817980,6150,6150,6150,6150,0
|
|
20230817,182600,1048817980,6150,6150,6150,6150,0
|
|
20230817,182500,1048817980,6150,6150,6150,6150,0
|
|
20230817,182400,1048817980,6150,6150,6150,6150,0
|
|
20230817,182300,1048817980,6150,6150,6150,6150,0
|
|
20230817,182200,1048817980,6150,6150,6150,6150,0
|
|
20230817,182100,1048817980,6150,6150,6150,6150,0
|
|
20230817,182000,1048817980,6150,6150,6150,6150,0
|
|
20230817,181900,1048817980,6150,6150,6150,6150,0
|
|
20230817,181800,1048817980,6150,6150,6150,6150,0
|
|
20230817,181700,1048817980,6150,6150,6150,6150,0
|
|
20230817,181600,1048817980,6150,6150,6150,6150,0
|
|
20230817,181500,1048817980,6150,6150,6150,6150,0
|
|
20230817,181400,1048817980,6150,6150,6150,6150,0
|
|
20230817,181300,1048817980,6150,6150,6150,6150,0
|
|
20230817,181200,1048817980,6150,6150,6150,6150,0
|
|
20230817,181100,1048817980,6150,6150,6150,6150,0
|
|
20230817,181000,1048817980,6150,6150,6150,6150,0
|
|
20230817,180900,1048817980,6150,6150,6150,6150,0
|
|
20230817,180800,1048817980,6150,6150,6150,6150,0
|
|
20230817,180700,1048817980,6150,6150,6150,6150,0
|
|
20230817,180600,1048817980,6150,6150,6150,6150,0
|
|
20230817,180500,1048817980,6150,6150,6150,6150,0
|
|
20230817,180400,1048817980,6150,6150,6150,6150,0
|
|
20230817,180300,1048817980,6150,6150,6150,6150,0
|
|
20230817,180200,1048817980,6150,6150,6150,6150,0
|
|
20230817,180100,1048817980,6150,6150,6150,6150,0
|
|
20230817,180000,1048817980,6150,6150,6150,6150,3830
|
|
20230817,175900,1048817980,6150,6150,6150,6150,0
|
|
20230817,175800,1048817980,6150,6150,6150,6150,0
|
|
20230817,175700,1048817980,6150,6150,6150,6150,0
|
|
20230817,175600,1048817980,6150,6150,6150,6150,0
|
|
20230817,175500,1048817980,6150,6150,6150,6150,0
|
|
20230817,175400,1048817980,6150,6150,6150,6150,0
|
|
20230817,175300,1048817980,6150,6150,6150,6150,0
|
|
20230817,175200,1048817980,6150,6150,6150,6150,0
|
|
20230817,175100,1048817980,6150,6150,6150,6150,0
|
|
20230817,175000,1048817980,6150,6150,6150,6150,0
|
|
20230817,174900,1048817980,6150,6150,6150,6150,0
|
|
20230817,174800,1048817980,6150,6150,6150,6150,0
|
|
20230817,174700,1048817980,6150,6150,6150,6150,0
|
|
20230817,174600,1048817980,6150,6150,6150,6150,0
|
|
20230817,174500,1048817980,6150,6150,6150,6150,0
|
|
20230817,174400,1048817980,6150,6150,6150,6150,0
|
|
20230817,174300,1048817980,6150,6150,6150,6150,0
|
|
20230817,174200,1048817980,6150,6150,6150,6150,0
|
|
20230817,174100,1048817980,6150,6150,6150,6150,0
|
|
20230817,174000,1048817980,6150,6150,6150,6150,0
|
|
20230817,173900,1048817980,6150,6150,6150,6150,0
|
|
20230817,173800,1048817980,6150,6150,6150,6150,0
|
|
20230817,173700,1048817980,6150,6150,6150,6150,0
|
|
20230817,173600,1048817980,6150,6150,6150,6150,0
|
|
20230817,173500,1048817980,6150,6150,6150,6150,0
|
|
20230817,173400,1048817980,6150,6150,6150,6150,0
|
|
20230817,173300,1048817980,6150,6150,6150,6150,0
|
|
20230817,173200,1048817980,6150,6150,6150,6150,0
|
|
20230817,173100,1048817980,6150,6150,6150,6150,0
|
|
20230817,173000,1048817980,6150,6150,6150,6150,3830
|
|
20230817,172900,1048817980,6150,6150,6150,6150,0
|
|
20230817,172800,1048817980,6150,6150,6150,6150,0
|
|
20230817,172700,1048817980,6150,6150,6150,6150,0
|
|
20230817,172600,1048817980,6150,6150,6150,6150,0
|
|
20230817,172500,1048817980,6150,6150,6150,6150,0
|
|
20230817,172400,1048817980,6150,6150,6150,6150,0
|
|
20230817,172300,1048817980,6150,6150,6150,6150,0
|
|
20230817,172200,1048817980,6150,6150,6150,6150,0
|
|
20230817,172100,1048817980,6150,6150,6150,6150,0
|
|
20230817,172000,1048817980,6150,6150,6150,6150,0
|
|
20230817,171900,1048817980,6150,6150,6150,6150,0
|
|
20230817,171800,1048817980,6150,6150,6150,6150,0
|
|
20230817,171700,1048817980,6150,6150,6150,6150,0
|
|
20230817,171600,1048817980,6150,6150,6150,6150,0
|
|
20230817,171500,1048817980,6150,6150,6150,6150,0
|
|
20230817,171400,1048817980,6150,6150,6150,6150,0
|
|
20230817,171300,1048817980,6150,6150,6150,6150,0
|
|
20230817,171200,1048817980,6150,6150,6150,6150,0
|
|
20230817,171100,1048817980,6150,6150,6150,6150,0
|
|
20230817,171000,1048817980,6150,6150,6150,6150,0
|
|
20230817,170900,1048817980,6150,6150,6150,6150,0
|
|
20230817,170800,1048817980,6150,6150,6150,6150,0
|
|
20230817,170700,1048817980,6150,6150,6150,6150,0
|
|
20230817,170600,1048817980,6150,6150,6150,6150,0
|
|
20230817,170500,1048817980,6150,6150,6150,6150,0
|
|
20230817,170400,1048817980,6150,6150,6150,6150,0
|
|
20230817,170300,1048817980,6150,6150,6150,6150,0
|
|
20230817,170200,1048817980,6150,6150,6150,6150,0
|
|
20230817,170100,1048817980,6150,6150,6150,6150,0
|
|
20230817,170000,1048817980,6150,6150,6150,6150,3830
|
|
20230817,165900,1048817980,6150,6150,6150,6150,0
|
|
20230817,165800,1048817980,6150,6150,6150,6150,0
|
|
20230817,165700,1048817980,6150,6150,6150,6150,0
|
|
20230817,165600,1048817980,6150,6150,6150,6150,0
|
|
20230817,165500,1048817980,6150,6150,6150,6150,0
|
|
20230817,165400,1048817980,6150,6150,6150,6150,0
|
|
20230817,165300,1048817980,6150,6150,6150,6150,0
|
|
20230817,165200,1048817980,6150,6150,6150,6150,0
|
|
20230817,165100,1048817980,6150,6150,6150,6150,0
|
|
20230817,165000,1048817980,6150,6150,6150,6150,0
|
|
20230817,164900,1048817980,6150,6150,6150,6150,0
|
|
20230817,164800,1048817980,6150,6150,6150,6150,0
|
|
20230817,164700,1048817980,6150,6150,6150,6150,0
|
|
20230817,164600,1048817980,6150,6150,6150,6150,0
|
|
20230817,164500,1048817980,6150,6150,6150,6150,0
|
|
20230817,164400,1048817980,6150,6150,6150,6150,0
|
|
20230817,164300,1048817980,6150,6150,6150,6150,0
|
|
20230817,164200,1048817980,6150,6150,6150,6150,0
|
|
20230817,164100,1048817980,6150,6150,6150,6150,0
|
|
20230817,164000,1048817980,6150,6150,6150,6150,0
|
|
20230817,163900,1048817980,6150,6150,6150,6150,0
|
|
20230817,163800,1048817980,6150,6150,6150,6150,0
|
|
20230817,163700,1048817980,6150,6150,6150,6150,0
|
|
20230817,163600,1048817980,6150,6150,6150,6150,0
|
|
20230817,163500,1048817980,6150,6150,6150,6150,0
|
|
20230817,163400,1048817980,6150,6150,6150,6150,0
|
|
20230817,163300,1048817980,6150,6150,6150,6150,0
|
|
20230817,163200,1048817980,6150,6150,6150,6150,0
|
|
20230817,163100,1048817980,6150,6150,6150,6150,0
|
|
20230817,163000,1048817980,6150,6150,6150,6150,3830
|
|
20230817,162900,1048817980,6150,6150,6150,6150,0
|
|
20230817,162800,1048817980,6150,6150,6150,6150,0
|
|
20230817,162700,1048817980,6150,6150,6150,6150,0
|
|
20230817,162600,1048817980,6150,6150,6150,6150,0
|
|
20230817,162500,1048817980,6150,6150,6150,6150,0
|
|
20230817,162400,1048817980,6150,6150,6150,6150,0
|
|
20230817,162300,1048817980,6150,6150,6150,6150,0
|
|
20230817,162200,1048817980,6150,6150,6150,6150,0
|
|
20230817,162100,1048817980,6150,6150,6150,6150,0
|
|
20230817,162000,1048817980,6150,6150,6150,6150,0
|
|
20230817,161900,1048817980,6150,6150,6150,6150,0
|
|
20230817,161800,1048817980,6150,6150,6150,6150,0
|
|
20230817,161700,1048817980,6150,6150,6150,6150,0
|
|
20230817,161600,1048817980,6150,6150,6150,6150,0
|
|
20230817,161500,1048817980,6150,6150,6150,6150,0
|
|
20230817,161400,1048817980,6150,6150,6150,6150,0
|
|
20230817,161300,1048817980,6150,6150,6150,6150,0
|
|
20230817,161200,1048817980,6150,6150,6150,6150,0
|
|
20230817,161100,1048817980,6150,6150,6150,6150,0
|
|
20230817,161000,1048817980,6150,6150,6150,6150,0
|
|
20230817,160900,1048817980,6150,6150,6150,6150,0
|
|
20230817,160800,1048817980,6150,6150,6150,6150,0
|
|
20230817,160700,1048817980,6150,6150,6150,6150,0
|
|
20230817,160600,1048817980,6150,6150,6150,6150,0
|
|
20230817,160500,1048817980,6150,6150,6150,6150,0
|
|
20230817,160400,1048817980,6150,6150,6150,6150,0
|
|
20230817,160300,1048817980,6150,6150,6150,6150,0
|
|
20230817,160200,1048817980,6150,6150,6150,6150,0
|
|
20230817,160100,1048817980,6150,6150,6150,6150,0
|
|
20230817,160000,1048817980,6150,6150,6150,6150,3830
|
|
20230817,155900,1048817980,6150,6150,6150,6150,0
|
|
20230817,155800,1048817980,6150,6150,6150,6150,0
|
|
20230817,155700,1048817980,6150,6150,6150,6150,0
|
|
20230817,155600,1048817980,6150,6150,6150,6150,0
|
|
20230817,155500,1048817980,6150,6150,6150,6150,0
|
|
20230817,155400,1048817980,6150,6150,6150,6150,0
|
|
20230817,155300,1048817980,6150,6150,6150,6150,0
|
|
20230817,155200,1048817980,6150,6150,6150,6150,0
|
|
20230817,155100,1048817980,6150,6150,6150,6150,0
|
|
20230817,155000,1048817980,6150,6150,6150,6150,0
|
|
20230817,154900,1048817980,6150,6150,6150,6150,0
|
|
20230817,154800,1048817980,6150,6150,6150,6150,0
|
|
20230817,154700,1048817980,6150,6150,6150,6150,0
|
|
20230817,154600,1048817980,6150,6150,6150,6150,0
|
|
20230817,154500,1048817980,6150,6150,6150,6150,0
|
|
20230817,154400,1048817980,6150,6150,6150,6150,0
|
|
20230817,154300,1048817980,6150,6150,6150,6150,0
|
|
20230817,154200,1048817980,6150,6150,6150,6150,0
|
|
20230817,154100,1048817980,6150,6150,6150,6150,0
|
|
20230817,154000,1048817980,6150,6150,6150,6150,0
|
|
20230817,153900,1048817980,6150,6150,6150,6150,0
|
|
20230817,153800,1048817980,6150,6150,6150,6150,0
|
|
20230817,153700,1048817980,6150,6150,6150,6150,0
|
|
20230817,153600,1048817980,6150,6150,6150,6150,0
|
|
20230817,153500,1048817980,6150,6150,6150,6150,0
|
|
20230817,153400,1048817980,6150,6150,6150,6150,0
|
|
20230817,153300,1048817980,6150,6150,6150,6150,0
|
|
20230817,153200,1048817980,6150,6150,6150,6150,0
|
|
20230817,153100,1048817980,6150,6150,6150,6150,0
|
|
20230817,153000,1048817980,6150,6150,6150,6150,7660
|
|
20230817,152900,1025263480,6150,6150,6150,6150,0
|
|
20230817,152800,1025263480,6150,6150,6150,6150,0
|
|
20230817,152700,1025263480,6150,6150,6150,6150,0
|
|
20230817,152600,1025263480,6150,6150,6150,6150,0
|
|
20230817,152500,1025263480,6150,6150,6150,6150,0
|
|
20230817,152400,1025263480,6150,6150,6150,6150,0
|
|
20230817,152300,1025263480,6150,6150,6150,6150,0
|
|
20230817,152200,1025263480,6150,6150,6150,6150,0
|
|
20230817,152100,1025263480,6150,6150,6150,6150,0
|
|
20230817,152000,1025263480,6150,6150,6150,6150,0
|
|
20230817,151900,1025263480,6150,6160,6160,6150,132
|
|
20230817,151800,1024450860,6160,6150,6160,6150,41
|
|
20230817,151700,1024198350,6170,6170,6170,6170,19
|
|
20230817,151600,1024081120,6170,6130,6170,6130,662
|
|
20230817,151500,1020016550,6130,6130,6130,6130,8
|
|
20230817,151400,1019967510,6140,6140,6140,6140,2
|
|
20230817,151300,1019955230,6140,6140,6140,6140,0
|
|
20230817,151200,1019955230,6140,6110,6140,6110,83
|
|
20230817,151100,1019446510,6110,6140,6140,6110,273
|
|
20230817,151000,1017778450,6110,6130,6130,6110,598
|
|
20230817,150900,1014118280,6140,6140,6140,6140,11
|
|
20230817,150800,1014050740,6140,6140,6140,6140,60
|
|
20230817,150700,1013682340,6140,6140,6150,6130,527
|
|
20230817,150600,1010448260,6140,6140,6160,6140,181
|
|
20230817,150500,1009336890,6150,6150,6150,6140,63
|
|
20230817,150400,1008949460,6160,6160,6160,6160,0
|
|
20230817,150300,1008949460,6160,6160,6160,6160,0
|
|
20230817,150200,1008949460,6160,6160,6160,6160,1
|
|
20230817,150100,1008943300,6170,6170,6170,6170,1
|
|
20230817,150000,1008937130,6150,6180,6180,6150,3
|
|
20230817,145900,1008918620,6180,6170,6180,6170,20
|
|
20230817,145800,1008795190,6190,6190,6190,6190,0
|
|
20230817,145700,1008795190,6190,6190,6190,6160,180
|
|
20230817,145600,1007684960,6180,6180,6190,6180,20
|
|
20230817,145500,1007561310,6190,6190,6190,6180,14
|
|
20230817,145400,1007474730,6200,6190,6200,6190,104
|
|
20230817,145300,1006830000,6200,6180,6200,6180,107
|
|
20230817,145200,1006167140,6190,6190,6190,6180,58
|
|
20230817,145100,1005808350,6180,6180,6190,6180,100
|
|
20230817,145000,1005190070,6170,6150,6170,6120,446
|
|
20230817,144900,1002446840,6150,6150,6150,6150,2
|
|
20230817,144800,1002434540,6120,6150,6150,6120,504
|
|
20230817,144700,999349940,6150,6150,6150,6150,5
|
|
20230817,144600,999319190,6150,6150,6150,6150,24
|
|
20230817,144500,999171590,6150,6130,6150,6130,748
|
|
20230817,144400,994586330,6130,6130,6130,6130,0
|
|
20230817,144300,994586330,6130,6130,6130,6130,67
|
|
20230817,144200,994175620,6120,6120,6120,6120,97
|
|
20230817,144100,993581980,6110,6160,6160,6110,412
|
|
20230817,144000,991060280,6130,6160,6160,6130,342
|
|
20230817,143900,988957720,6150,6150,6150,6150,20
|
|
20230817,143800,988834720,6160,6150,6160,6150,72
|
|
20230817,143700,988391870,6150,6150,6150,6150,291
|
|
20230817,143600,986602220,6150,6150,6150,6150,17
|
|
20230817,143500,986497670,6150,6150,6150,6150,200
|
|
20230817,143400,985267670,6150,6150,6150,6150,1
|
|
20230817,143300,985261520,6150,6160,6160,6150,663
|
|
20230817,143200,981184040,6150,6150,6150,6150,0
|
|
20230817,143100,981184040,6150,6170,6170,6150,2
|
|
20230817,143000,981171720,6170,6170,6170,6170,2
|
|
20230817,142900,981159380,6150,6160,6170,6150,19
|
|
20230817,142800,981042280,6150,6150,6150,6150,100
|
|
20230817,142700,980427280,6140,6140,6140,6140,0
|
|
20230817,142600,980427280,6140,6140,6140,6140,0
|
|
20230817,142500,980427280,6140,6150,6150,6140,309
|
|
20230817,142400,978527490,6170,6170,6170,6170,0
|
|
20230817,142300,978527490,6170,6170,6170,6170,31
|
|
20230817,142200,978336220,6170,6170,6170,6170,5
|
|
20230817,142100,978305370,6180,6180,6180,6180,1
|
|
20230817,142000,978299190,6180,6190,6190,6180,3
|
|
20230817,141900,978280640,6170,6150,6170,6150,229
|
|
20230817,141800,976867880,6150,6170,6170,6150,255
|
|
20230817,141700,975298570,6170,6180,6190,6170,199
|
|
20230817,141600,974069400,6180,6170,6180,6170,70
|
|
20230817,141500,973637250,6180,6160,6180,6160,2
|
|
20230817,141400,973624910,6160,6160,6160,6160,0
|
|
20230817,141300,973624910,6160,6160,6160,6160,201
|
|
20230817,141200,972386750,6160,6160,6160,6160,199
|
|
20230817,141100,971160910,6170,6170,6180,6170,65
|
|
20230817,141000,970759840,6160,6160,6160,6160,73
|
|
20230817,140900,970310160,6160,6160,6160,6160,1
|
|
20230817,140800,970304000,6140,6140,6140,6140,52
|
|
20230817,140700,969984720,6150,6150,6150,6150,0
|
|
20230817,140600,969984720,6150,6140,6150,6130,901
|
|
20230817,140500,964448870,6140,6140,6140,6140,0
|
|
20230817,140400,964448870,6140,6140,6140,6140,110
|
|
20230817,140300,963773470,6150,6150,6150,6150,119
|
|
20230817,140200,963041620,6150,6150,6150,6150,5
|
|
20230817,140100,963010870,6140,6140,6140,6140,319
|
|
20230817,140000,961052210,6120,6140,6140,6120,146
|
|
20230817,135900,960155810,6140,6130,6140,6130,310
|
|
20230817,135800,958255410,6140,6140,6140,6140,0
|
|
20230817,135700,958255410,6140,6130,6140,6130,1096
|
|
20230817,135600,951534620,6130,6130,6130,6130,22
|
|
20230817,135500,951399760,6140,6120,6140,6120,496
|
|
20230817,135400,948364010,6130,6140,6140,6120,311
|
|
20230817,135300,946455190,6140,6140,6140,6140,0
|
|
20230817,135200,946455190,6140,6120,6140,6100,653
|
|
20230817,135100,942465640,6150,6150,6150,6150,237
|
|
20230817,135000,941008090,6160,6120,6160,6120,2637
|
|
20230817,134900,924805260,6120,6130,6130,6120,2
|
|
20230817,134800,924793010,6120,6120,6120,6120,6
|
|
20230817,134700,924756290,6120,6120,6120,6120,328
|
|
20230817,134600,922748930,6110,6120,6120,6110,32
|
|
20230817,134500,922553190,6120,6110,6130,6110,35
|
|
20230817,134400,922339300,6100,6110,6130,6100,1545
|
|
20230817,134300,912898960,6120,6120,6120,6120,833
|
|
20230817,134200,907801000,6110,6110,6110,6110,200
|
|
20230817,134100,906579000,6110,6110,6110,6110,25
|
|
20230817,134000,906426250,6120,6110,6120,6110,122
|
|
20230817,133900,905679750,6110,6110,6110,6110,69
|
|
20230817,133800,905258160,6110,6100,6110,6100,382
|
|
20230817,133700,902927940,6110,6110,6110,6110,590
|
|
20230817,133600,899323040,6110,6120,6120,6110,168
|
|
20230817,133500,898296370,6120,6120,6120,6120,34
|
|
20230817,133400,898088290,6120,6130,6130,6100,1470
|
|
20230817,133300,889105710,6130,6130,6130,6130,316
|
|
20230817,133200,887168630,6110,6110,6110,6100,1634
|
|
20230817,133100,877188250,6110,6130,6130,6110,604
|
|
20230817,133000,873492350,6130,6130,6130,6130,907
|
|
20230817,132900,867932440,6130,6140,6150,6090,7230
|
|
20230817,132800,823776340,6150,6150,6160,6120,3380
|
|
20230817,132700,803028750,6150,6240,6280,6140,5850
|
|
20230817,132600,766863140,6240,6220,6290,6170,9037
|
|
20230817,132500,710426350,6220,6180,6370,6150,10525
|
|
20230817,132400,644871030,6190,6190,6210,6150,4509
|
|
20230817,132300,617020460,6220,6100,6370,6100,20009
|
|
20230817,132200,492808180,6100,6100,6100,6100,0
|
|
20230817,132100,492808180,6100,6100,6100,6100,12
|
|
20230817,132000,492734980,6100,6090,6100,6090,17
|
|
20230817,131900,492631330,6090,6090,6090,6090,6
|
|
20230817,131800,492594790,6090,6100,6100,6090,32
|
|
20230817,131700,492399760,6100,6090,6110,6090,1895
|
|
20230817,131600,480826760,6090,6090,6090,6090,10
|
|
20230817,131500,480765860,6050,6050,6050,6050,0
|
|
20230817,131400,480765860,6050,6050,6050,6050,15
|
|
20230817,131300,480675110,6100,6100,6100,6100,841
|
|
20230817,131200,475545010,6100,6090,6100,6090,957
|
|
20230817,131100,469710760,6100,6050,6100,6050,4146
|
|
20230817,131000,444525650,6050,6050,6050,6050,17
|
|
20230817,130900,444422800,6050,6050,6050,6050,25
|
|
20230817,130800,444271550,6050,6050,6050,6050,22
|
|
20230817,130700,444138450,6040,6040,6040,6040,5
|
|
20230817,130600,444108250,6040,6040,6040,6040,0
|
|
20230817,130500,444108250,6040,6040,6040,6040,389
|
|
20230817,130400,441758690,6040,6030,6050,6030,323
|
|
20230817,130300,439807790,6030,6040,6040,6030,119
|
|
20230817,130200,439089100,6040,6040,6040,6040,80
|
|
20230817,130100,438605900,6040,6040,6040,6040,1
|
|
20230817,130000,438599860,6040,6040,6040,6040,19
|
|
20230817,125900,438485100,6020,6020,6020,6020,0
|
|
20230817,125800,438485100,6020,6020,6020,6020,0
|
|
20230817,125700,438485100,6020,6030,6030,6020,4
|
|
20230817,125600,438460990,6020,6020,6020,6020,3
|
|
20230817,125500,438442930,6020,6020,6020,6020,105
|
|
20230817,125400,437810830,6030,6030,6030,6030,0
|
|
20230817,125300,437810830,6030,6000,6040,6000,33
|
|
20230817,125200,437612760,6000,6000,6000,6000,63
|
|
20230817,125100,437234760,6000,6010,6010,6000,218
|
|
20230817,125000,435926450,6040,6040,6040,6040,19
|
|
20230817,124900,435811690,6020,6020,6020,6020,200
|
|
20230817,124800,434607690,6030,6030,6030,6030,10
|
|
20230817,124700,434547390,6030,6030,6030,6030,0
|
|
20230817,124600,434547390,6030,6030,6030,6030,1
|
|
20230817,124500,434541360,6030,6030,6030,6030,1
|
|
20230817,124400,434535330,6030,6030,6030,6030,0
|
|
20230817,124300,434535330,6030,6030,6030,6030,100
|
|
20230817,124200,433932330,6030,6030,6030,6030,0
|
|
20230817,124100,433932330,6030,6030,6030,6030,0
|
|
20230817,124000,433932330,6030,6030,6030,6030,40
|
|
20230817,123900,433691130,6020,6020,6020,6020,0
|
|
20230817,123800,433691130,6020,6020,6020,6020,393
|
|
20230817,123700,431325270,6000,6000,6000,6000,15
|
|
20230817,123600,431235270,6000,6000,6000,6000,0
|
|
20230817,123500,431235270,6000,6000,6000,6000,0
|
|
20230817,123400,431235270,6000,6000,6000,6000,97
|
|
20230817,123300,430653270,5990,6000,6000,5990,153
|
|
20230817,123200,429736770,5990,6020,6020,5990,1601
|
|
20230817,123100,420132200,6020,6020,6020,6020,2
|
|
20230817,123000,420120160,6020,6020,6020,6020,16
|
|
20230817,122900,420023840,6010,6010,6010,6010,0
|
|
20230817,122800,420023840,6010,6010,6010,6010,174
|
|
20230817,122700,418978100,6010,6010,6010,6010,110
|
|
20230817,122600,418317000,6000,5990,6000,5990,790
|
|
20230817,122500,413581860,5980,5980,5980,5980,495
|
|
20230817,122400,410621760,5970,5950,5970,5950,3113
|
|
20230817,122300,392073240,5950,5960,5960,5950,571
|
|
20230817,122200,388673530,5950,5940,5950,5940,571
|
|
20230817,122100,385276920,5940,5940,5940,5940,1
|
|
20230817,122000,385270980,5950,5940,5950,5940,22
|
|
20230817,121900,385140090,5940,5950,5950,5940,391
|
|
20230817,121800,382815740,5960,5960,5960,5960,0
|
|
20230817,121700,382815740,5960,5960,5960,5960,1
|
|
20230817,121600,382809780,5960,5960,5960,5960,516
|
|
20230817,121500,379734420,5970,5970,5970,5970,5
|
|
20230817,121400,379704570,5970,5970,5970,5970,5
|
|
20230817,121300,379674720,5980,5980,5980,5980,0
|
|
20230817,121200,379674720,5980,5980,5980,5980,0
|
|
20230817,121100,379674720,5980,5980,5980,5980,0
|
|
20230817,121000,379674720,5980,5980,5980,5980,18
|
|
20230817,120900,379567080,5980,5980,5980,5980,0
|
|
20230817,120800,379567080,5980,5980,5980,5980,0
|
|
20230817,120700,379567080,5980,5980,5980,5980,30
|
|
20230817,120600,379387680,5970,5970,5970,5970,13
|
|
20230817,120500,379310070,5970,5980,5980,5970,304
|
|
20230817,120400,377492220,5980,5990,5990,5980,51
|
|
20230817,120300,377187130,5980,5980,5980,5980,395
|
|
20230817,120200,374825030,5980,5970,5980,5970,702
|
|
20230817,120100,370627640,5960,5960,5960,5960,1
|
|
20230817,120000,370621680,5970,5970,5970,5970,19
|
|
20230817,115900,370508250,5960,5960,5960,5960,0
|
|
20230817,115800,370508250,5960,5960,5960,5960,0
|
|
20230817,115700,370508250,5960,5960,5960,5960,0
|
|
20230817,115600,370508250,5960,5960,5960,5960,0
|
|
20230817,115500,370508250,5960,5960,5960,5960,1
|
|
20230817,115400,370502290,5960,5960,5960,5960,0
|
|
20230817,115300,370502290,5960,5970,5970,5960,4
|
|
20230817,115200,370478440,5980,5980,5980,5980,0
|
|
20230817,115100,370478440,5980,5980,5980,5980,203
|
|
20230817,115000,369264500,5980,5970,5980,5970,211
|
|
20230817,114900,368002830,5970,5970,5970,5970,1
|
|
20230817,114800,367996860,5970,5970,5970,5970,10
|
|
20230817,114700,367937160,5970,5970,5970,5970,0
|
|
20230817,114600,367937160,5970,5970,5970,5970,0
|
|
20230817,114500,367937160,5970,5970,5970,5970,10
|
|
20230817,114400,367877460,5980,6000,6000,5980,302
|
|
20230817,114300,366069230,6000,5990,6000,5990,351
|
|
20230817,114200,363966460,5990,5970,5990,5970,700
|
|
20230817,114100,359780020,5970,5970,5970,5970,6
|
|
20230817,114000,359744200,5970,5970,5970,5970,19
|
|
20230817,113900,359630770,5970,5970,5970,5970,5
|
|
20230817,113800,359600920,5950,5950,5950,5950,0
|
|
20230817,113700,359600920,5950,5960,5960,5950,40
|
|
20230817,113600,359362900,5970,5960,5970,5960,181
|
|
20230817,113500,358284110,5950,5960,5960,5950,252
|
|
20230817,113400,356784690,5950,5950,5950,5950,15
|
|
20230817,113300,356695440,5950,5950,5950,5950,235
|
|
20230817,113200,355297190,5950,5950,5950,5950,3
|
|
20230817,113100,355279340,5950,5950,5950,5950,1
|
|
20230817,113000,355273390,5960,5960,5960,5960,10
|
|
20230817,112900,355213790,5970,5970,5970,5970,11
|
|
20230817,112800,355148120,5970,5970,5970,5970,6
|
|
20230817,112700,355112300,5970,5970,5970,5970,0
|
|
20230817,112600,355112300,5970,5970,5970,5970,0
|
|
20230817,112500,355112300,5970,5970,5970,5970,3
|
|
20230817,112400,355094390,5970,5950,5970,5920,68
|
|
20230817,112300,354691630,5960,5970,5970,5960,111
|
|
20230817,112200,354030060,5970,5960,5970,5960,6
|
|
20230817,112100,353994250,5970,5950,5970,5950,3234
|
|
20230817,112000,334751790,5940,5940,5940,5940,445
|
|
20230817,111900,332108490,5930,5930,5930,5930,0
|
|
20230817,111800,332108490,5930,5930,5930,5930,69
|
|
20230817,111700,331699320,5930,5930,5930,5930,74
|
|
20230817,111600,331260500,5930,5930,5930,5930,355
|
|
20230817,111500,329155350,5920,5920,5920,5920,0
|
|
20230817,111400,329155350,5920,5920,5920,5920,2
|
|
20230817,111300,329143510,5930,5930,5930,5930,0
|
|
20230817,111200,329143510,5930,5920,5930,5920,53
|
|
20230817,111100,328829690,5920,5920,5920,5920,4
|
|
20230817,111000,328806010,5930,5930,5930,5930,0
|
|
20230817,110900,328806010,5930,5920,5930,5920,15
|
|
20230817,110800,328717190,5900,5900,5900,5900,928
|
|
20230817,110700,323241990,5910,5910,5910,5910,0
|
|
20230817,110600,323241990,5910,5910,5910,5910,763
|
|
20230817,110500,318732660,5920,5920,5920,5920,141
|
|
20230817,110400,317897940,5930,5930,5930,5930,0
|
|
20230817,110300,317897940,5930,5930,5930,5930,2
|
|
20230817,110200,317886080,5940,5940,5940,5940,15
|
|
20230817,110100,317796980,5940,5940,5940,5940,0
|
|
20230817,110000,317796980,5940,5940,5940,5940,220
|
|
20230817,105900,316490180,5940,5940,5940,5940,3
|
|
20230817,105800,316472360,5950,5940,5950,5910,135
|
|
20230817,105700,315674190,5940,5930,5940,5930,1300
|
|
20230817,105600,307952200,5940,5930,5940,5920,1451
|
|
20230817,105500,299359740,5930,5920,5930,5920,6
|
|
20230817,105400,299324210,5930,5930,5940,5930,353
|
|
20230817,105300,297230620,5930,5930,5930,5930,0
|
|
20230817,105200,297230620,5930,5930,5930,5930,50
|
|
20230817,105100,296934120,5930,5940,5940,5930,6
|
|
20230817,105000,296898510,5930,5930,5930,5930,639
|
|
20230817,104900,293109240,5920,5920,5920,5920,1239
|
|
20230817,104800,285774360,5920,5900,5920,5900,41
|
|
20230817,104700,285532420,5900,5900,5900,5900,0
|
|
20230817,104600,285532420,5900,5900,5900,5900,48
|
|
20230817,104500,285249220,5900,5900,5900,5900,0
|
|
20230817,104400,285249220,5900,5900,5900,5900,0
|
|
20230817,104300,285249220,5900,5900,5900,5900,0
|
|
20230817,104200,285249220,5900,5900,5900,5900,541
|
|
20230817,104100,282057320,5890,5890,5890,5890,229
|
|
20230817,104000,280708510,5860,5860,5860,5860,0
|
|
20230817,103900,280708510,5860,5860,5860,5860,0
|
|
20230817,103800,280708510,5860,5860,5860,5860,0
|
|
20230817,103700,280708510,5860,5860,5890,5860,406
|
|
20230817,103600,278329290,5890,5860,5890,5860,3
|
|
20230817,103500,278311650,5860,5860,5860,5860,0
|
|
20230817,103400,278311650,5860,5900,5900,5860,6
|
|
20230817,103300,278276290,5900,5900,5900,5900,100
|
|
20230817,103200,277686290,5900,5900,5900,5900,10
|
|
20230817,103100,277627290,5860,5870,5900,5860,513
|
|
20230817,103000,274620420,5870,5870,5870,5870,1522
|
|
20230817,102900,265686280,5850,5850,5850,5850,300
|
|
20230817,102800,263931280,5840,5840,5840,5840,525
|
|
20230817,102700,260865280,5840,5840,5840,5840,300
|
|
20230817,102600,259113280,5840,5840,5840,5840,0
|
|
20230817,102500,259113280,5840,5840,5840,5840,0
|
|
20230817,102400,259113280,5840,5850,5850,5840,360
|
|
20230817,102300,257008330,5850,5860,5860,5850,633
|
|
20230817,102200,253304990,5860,5870,5870,5860,2549
|
|
20230817,102100,238364360,5860,5860,5860,5860,40
|
|
20230817,102000,238129960,5860,5890,5890,5850,111
|
|
20230817,101900,237480470,5890,5850,5890,5850,102
|
|
20230817,101800,236883690,5850,5850,5850,5850,800
|
|
20230817,101700,232203690,5850,5850,5850,5850,1
|
|
20230817,101600,232197840,5860,5860,5860,5860,116
|
|
20230817,101500,231518080,5860,5850,5860,5850,369
|
|
20230817,101400,229356870,5840,5850,5850,5840,103
|
|
20230817,101300,228755340,5850,5860,5860,5850,570
|
|
20230817,101200,225415570,5870,5880,5880,5870,176
|
|
20230817,101100,224381470,5880,5890,5890,5880,163
|
|
20230817,101000,223421800,5900,5900,5900,5900,71
|
|
20230817,100900,223002900,5910,5920,5920,5910,102
|
|
20230817,100800,222400060,5900,5910,5910,5900,193
|
|
20230817,100700,221259440,5910,5910,5910,5910,200
|
|
20230817,100600,220077440,5910,5900,5910,5900,512
|
|
20230817,100500,217054640,5890,5890,5890,5890,28
|
|
20230817,100400,216889720,5870,5870,5870,5870,0
|
|
20230817,100300,216889720,5870,5870,5870,5870,300
|
|
20230817,100200,215128720,5890,5900,5900,5890,17
|
|
20230817,100100,215028520,5900,5870,5900,5870,11
|
|
20230817,100000,214963650,5900,5890,5900,5890,535
|
|
20230817,095900,211808870,5870,5840,5880,5840,2526
|
|
20230817,095800,196957730,5840,5850,5850,5840,3049
|
|
20230817,095700,179148150,5850,5850,5850,5850,200
|
|
20230817,095600,177978150,5850,5850,5850,5850,450
|
|
20230817,095500,175345650,5850,5850,5850,5850,0
|
|
20230817,095400,175345650,5850,5880,5880,5850,506
|
|
20230817,095300,172385430,5880,5870,5880,5860,88
|
|
20230817,095200,171868920,5870,5880,5880,5870,657
|
|
20230817,095100,168006230,5920,5880,5920,5880,14
|
|
20230817,095000,167923830,5920,5920,5920,5920,2
|
|
20230817,094900,167911990,5920,5910,5920,5910,22
|
|
20230817,094800,167781760,5870,5860,5920,5860,162
|
|
20230817,094700,166832220,5860,5860,5860,5860,5
|
|
20230817,094600,166802920,5890,5920,5920,5890,75
|
|
20230817,094500,166361050,5890,5890,5890,5890,4
|
|
20230817,094400,166337490,5860,5880,5880,5860,1122
|
|
20230817,094300,159754130,5880,5890,5890,5880,190
|
|
20230817,094200,158636730,5910,5910,5910,5910,3
|
|
20230817,094100,158619000,5910,5910,5910,5910,17
|
|
20230817,094000,158518530,5880,5910,5910,5880,531
|
|
20230817,093900,155380350,5920,5920,5920,5920,0
|
|
20230817,093800,155380350,5920,5920,5920,5920,31
|
|
20230817,093700,155196830,5920,5840,5920,5840,258
|
|
20230817,093600,153682510,5880,5880,5880,5880,7
|
|
20230817,093500,153641350,5880,5880,5880,5880,250
|
|
20230817,093400,152171350,5880,5860,5880,5840,436
|
|
20230817,093300,149624960,5880,5840,5880,5840,1292
|
|
20230817,093200,142060300,5840,5860,5860,5830,1125
|
|
20230817,093100,135492930,5860,5860,5860,5850,44
|
|
20230817,093000,135235210,5860,5870,5870,5830,1056
|
|
20230817,092900,129063490,5870,5850,5870,5840,55
|
|
20230817,092800,128741830,5870,5870,5870,5870,18
|
|
20230817,092700,128636170,5870,5840,5870,5830,701
|
|
20230817,092600,124545440,5870,5870,5870,5830,2481
|
|
20230817,092500,110080930,5830,5870,5870,5830,1050
|
|
20230817,092400,103956330,5870,5870,5870,5870,382
|
|
20230817,092300,101713990,5870,5870,5870,5870,0
|
|
20230817,092200,101713990,5870,5840,5870,5820,1106
|
|
20230817,092100,95272450,5870,5860,5870,5830,1351
|
|
20230817,092000,87374150,5860,5890,5890,5860,246
|
|
20230817,091900,85932420,5850,5900,5900,5850,1103
|
|
20230817,091800,79479720,5850,5880,5880,5850,471
|
|
20230817,091700,76717590,5880,5900,5900,5880,570
|
|
20230817,091600,73360390,5900,5890,5900,5890,669
|
|
20230817,091500,69413450,5890,5890,5900,5880,683
|
|
20230817,091400,65397330,5890,5890,5890,5890,487
|
|
20230817,091300,62528900,5900,5900,5900,5900,22
|
|
20230817,091200,62399100,5900,5870,5900,5860,1567
|
|
20230817,091100,53201640,5880,5880,5880,5880,51
|
|
20230817,091000,52901760,5880,5890,5890,5880,159
|
|
20230817,090900,51966810,5890,5870,5890,5850,1475
|
|
20230817,090800,43325970,5860,5890,5890,5860,345
|
|
20230817,090700,41299340,5890,5890,5890,5850,2837
|
|
20230817,090600,24617980,5890,5910,5930,5890,1207
|
|
20230817,090500,17501620,5910,5940,5940,5910,275
|
|
20230817,090400,15870680,5950,5950,5950,5950,210
|
|
20230817,090300,14621180,5950,5950,5950,5950,3
|
|
20230817,090200,14603330,5900,5960,5960,5900,199
|
|
20230817,090100,13429050,5960,5960,5960,5960,135
|
|
20230817,090000,12624450,5960,5900,5980,5890,2139
|